Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 14.54 | 14.54 | 14.39 | 14.40 | 85,725 | -0.22(-1.50%) |
Feb 26, 2016 | 14.58 | 14.79 | 14.56 | 14.62 | 91,288 | +0.11(+0.76%) |
Feb 25, 2016 | 14.51 | 14.54 | 14.35 | 14.51 | 678,978 | -0.04(-0.24%) |
Feb 24, 2016 | 14.39 | 14.56 | 14.22 | 14.54 | 101,363 | -0.06(-0.44%) |
Feb 23, 2016 | 14.67 | 14.70 | 14.58 | 14.61 | 45,750 | -0.27(-1.81%) |
Feb 22, 2016 | 14.89 | 14.89 | 14.78 | 14.88 | 75,003 | +0.33(+2.27%) |
Feb 19, 2016 | 14.57 | 14.60 | 14.50 | 14.55 | 112,623 | +0.12(+0.83%) |
Feb 18, 2016 | 14.90 | 14.90 | 14.41 | 14.43 | 565,362 | -0.44(-2.96%) |
Feb 17, 2016 | 14.93 | 14.93 | 14.78 | 14.87 | 72,922 | -0.13(-0.87%) |
Feb 16, 2016 | 14.85 | 15.00 | 14.75 | 15.00 | 577,901 | +0.58(+4.02%) |
Feb 12, 2016 | 14.47 | 14.42 | 14.42 | 14.42 | 130,600 | +0.11(+0.77%) |
Feb 11, 2016 | 14.40 | 14.51 | 14.06 | 14.31 | 710,490 | -0.72(-4.79%) |
Feb 10, 2016 | 15.11 | 15.23 | 15.03 | 15.03 | 155,716 | -0.15(-0.99%) |
Feb 09, 2016 | 15.03 | 15.18 | 15.00 | 15.18 | 870,423 | +0.07(+0.46%) |
Feb 08, 2016 | 15.12 | 15.17 | 14.99 | 15.11 | 156,690 | -0.24(-1.56%) |
Feb 05, 2016 | 15.80 | 16.11 | 15.35 | 15.35 | 61,790 | -0.27(-1.73%) |
Feb 04, 2016 | 15.63 | 15.71 | 15.61 | 15.62 | 21,887 | -0.15(-0.95%) |
Feb 03, 2016 | 15.93 | 15.93 | 15.77 | 15.77 | 496,826 | -0.26(-1.62%) |
Feb 02, 2016 | 16.00 | 16.10 | 16.00 | 16.03 | 523,335 | +0.06(+0.38%) |
Feb 01, 2016 | 16.09 | 16.09 | 15.97 | 15.97 | 511,005 | -0.22(-1.36%) |
Jan 29, 2016 | 16.19 | 16.26 | 16.17 | 16.19 | 64,251 | -0.05(-0.31%) |
Jan 28, 2016 | 16.23 | 16.24 | 16.18 | 16.24 | 529,424 | +0.20(+1.25%) |
Jan 27, 2016 | 16.21 | 16.21 | 15.99 | 16.04 | 22,396 | -0.06(-0.37%) |
Jan 26, 2016 | 16.46 | 16.46 | 16.09 | 16.10 | 20,357 | -0.24(-1.48%) |
Jan 25, 2016 | 16.36 | 16.36 | 16.34 | 16.34 | 9,619 | -0.15(-0.91%) |
Jan 22, 2016 | 16.51 | 16.53 | 16.42 | 16.49 | 74,237 | +0.03(+0.18%) |
Jan 21, 2016 | 16.51 | 16.57 | 16.45 | 16.46 | 10,875 | +0.05(+0.30%) |
Jan 20, 2016 | 16.45 | 16.47 | 16.34 | 16.41 | 266,833 | -0.26(-1.56%) |
Jan 19, 2016 | 16.65 | 16.72 | 16.59 | 16.67 | 141,593 | +0.04(+0.24%) |
Jan 15, 2016 | 16.51 | 16.63 | 16.63 | 16.63 | 199,300 | -0.20(-1.16%) |
Jan 14, 2016 | 16.71 | 16.92 | 16.65 | 16.82 | 90,533 | +0.29(+1.72%) |
Jan 13, 2016 | 16.65 | 16.67 | 16.53 | 16.54 | 24,485 | -0.07(-0.42%) |
Jan 12, 2016 | 16.67 | 16.71 | 16.59 | 16.61 | 434,409 | +0.05(+0.30%) |
Jan 11, 2016 | 16.44 | 16.56 | 16.44 | 16.56 | 452,269 | +0.17(+1.04%) |
Jan 08, 2016 | 16.40 | 16.48 | 16.35 | 16.39 | 128,265 | +0.11(+0.68%) |
Jan 07, 2016 | 16.36 | 16.44 | 16.28 | 16.28 | 462,547 | -0.28(-1.69%) |
Jan 06, 2016 | 16.60 | 16.70 | 16.53 | 16.56 | 460,057 | -0.24(-1.43%) |
Jan 05, 2016 | 16.81 | 16.84 | 16.76 | 16.80 | 45,965 | -0.05(-0.30%) |
Jan 04, 2016 | 16.82 | 16.91 | 16.73 | 16.85 | 113,372 | -0.25(-1.46%) |
Dec 31, 2015 | 17.07 | 17.10 | 17.10 | 17.10 | 11,100 | +0.01(+0.06%) |
Dec 30, 2015 | 17.09 | 17.10 | 17.08 | 17.09 | 27,516 | +0.13(+0.77%) |
Dec 29, 2015 | 16.93 | 16.97 | 16.93 | 16.96 | 25,600 | +0.01(+0.06%) |
Dec 28, 2015 | 16.92 | 16.99 | 16.92 | 16.95 | 98,778 | +0.13(+0.76%) |
Dec 24, 2015 | 16.86 | 16.82 | 16.82 | 16.82 | 6,200 | -0.12(-0.70%) |
Dec 23, 2015 | 16.93 | 16.96 | 16.91 | 16.94 | 15,417 | +0.04(+0.24%) |
Dec 22, 2015 | 16.81 | 16.90 | 16.81 | 16.90 | 34,648 | +0.11(+0.66%) |
Dec 21, 2015 | 16.85 | 16.85 | 16.75 | 16.79 | 21,835 | -0.21(-1.24%) |
Dec 18, 2015 | 17.11 | 17.11 | 16.95 | 17.00 | 81,205 | -0.26(-1.51%) |
Dec 17, 2015 | 17.18 | 17.26 | 17.18 | 17.26 | 65,014 | +0.36(+2.13%) |
Dec 16, 2015 | 16.91 | 16.96 | 16.82 | 16.90 | 68,603 | -0.19(-1.11%) |
Dec 15, 2015 | 17.05 | 17.10 | 17.01 | 17.09 | 37,565 | +0.06(+0.35%) |
Dec 14, 2015 | 16.90 | 17.05 | 16.90 | 17.03 | 43,639 | +0.20(+1.19%) |
Dec 11, 2015 | 17.03 | 17.03 | 16.81 | 16.83 | 39,589 | -0.09(-0.53%) |
Dec 10, 2015 | 16.92 | 16.94 | 16.88 | 16.92 | 16,743 | +0.05(+0.30%) |
Dec 09, 2015 | 16.73 | 16.94 | 16.72 | 16.87 | 42,804 | +0.00(+0.00%) |
Dec 08, 2015 | 16.82 | 16.90 | 16.81 | 16.87 | 73,997 | -0.02(-0.12%) |
Dec 07, 2015 | 16.80 | 16.91 | 16.80 | 16.89 | 348,609 | +0.22(+1.32%) |
Dec 04, 2015 | 16.88 | 16.89 | 16.65 | 16.67 | 103,331 | -0.38(-2.23%) |
Dec 03, 2015 | 17.15 | 17.17 | 17.02 | 17.05 | 29,855 | -0.17(-0.99%) |
Dec 02, 2015 | 17.13 | 17.25 | 17.12 | 17.22 | 84,132 | +0.25(+1.47%) |